ディーエムエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/22 | 3,300 | 3,335 | 3,280 | 3,280 | -25 | -0.8% | 26,800 |
| 2026/10/21 | 3,320 | 3,335 | 3,300 | 3,305 | -10 | -0.3% | 18,500 |
| 2026/10/20 | 3,345 | 3,365 | 3,300 | 3,315 | -30 | -0.9% | 29,200 |
| 2026/10/19 | 3,390 | 3,395 | 3,340 | 3,345 | -50 | -1.5% | 19,400 |
| 2026/10/16 | 3,330 | 3,395 | 3,330 | 3,395 | +70 | +2.1% | 27,400 |
| 2026/10/15 | 3,310 | 3,335 | 3,300 | 3,325 | +15 | +0.5% | 28,700 |
| 2026/10/14 | 3,315 | 3,330 | 3,295 | 3,310 | -5 | -0.2% | 24,300 |
| 2026/10/13 | 3,285 | 3,330 | 3,285 | 3,315 | +30 | +0.9% | 23,800 |
| 2026/10/09 | 3,235 | 3,285 | 3,230 | 3,285 | +50 | +1.5% | 24,400 |
| 2026/10/08 | 3,220 | 3,240 | 3,190 | 3,235 | +15 | +0.5% | 25,900 |
| 2026/10/07 | 3,230 | 3,235 | 3,200 | 3,220 | -10 | -0.3% | 35,700 |
| 2026/10/06 | 3,200 | 3,235 | 3,200 | 3,230 | +30 | +0.9% | 31,300 |
| 2026/10/05 | 3,205 | 3,210 | 3,180 | 3,200 | -5 | -0.2% | 36,600 |
| 2026/10/02 | 3,225 | 3,240 | 3,205 | 3,205 | -35 | -1.1% | 52,700 |
| 2026/10/01 | 3,275 | 3,275 | 3,230 | 3,240 | -35 | -1.1% | 48,900 |
| 2026/09/30 | 3,280 | 3,300 | 3,265 | 3,275 | -15 | -0.5% | 49,100 |
| 2026/09/29 | 3,300 | 3,335 | 3,265 | 3,290 | -145 | -4.2% | 45,900 |
| 2026/09/28 | 3,485 | 3,490 | 3,435 | 3,435 | -30 | -0.9% | 57,500 |
| 2026/09/25 | 3,480 | 3,490 | 3,465 | 3,465 | -15 | -0.4% | 33,000 |
| 2026/09/24 | 3,480 | 3,495 | 3,465 | 3,480 | +5 | +0.1% | 31,600 |
| 2026/09/18 | 3,500 | 3,500 | 3,465 | 3,475 | -15 | -0.4% | 23,100 |
| 2026/09/17 | 3,500 | 3,500 | 3,480 | 3,490 | +5 | +0.1% | 21,200 |
| 2026/09/16 | 3,495 | 3,515 | 3,470 | 3,485 | -15 | -0.4% | 26,500 |
| 2026/09/15 | 3,450 | 3,500 | 3,440 | 3,500 | +60 | +1.7% | 24,900 |
| 2026/09/14 | 3,385 | 3,445 | 3,365 | 3,440 | +55 | +1.6% | 40,800 |
| 2026/09/11 | 3,415 | 3,415 | 3,385 | 3,385 | -40 | -1.2% | 39,900 |
| 2026/09/10 | 3,410 | 3,430 | 3,380 | 3,425 | +15 | +0.4% | 40,500 |
| 2026/09/09 | 3,450 | 3,450 | 3,400 | 3,410 | -40 | -1.2% | 72,800 |
| 2026/09/08 | 3,515 | 3,515 | 3,450 | 3,450 | -70 | -2% | 62,400 |
| 2026/09/07 | 3,545 | 3,550 | 3,510 | 3,520 | -30 | -0.8% | 34,700 |
| 2026/09/04 | 3,535 | 3,570 | 3,535 | 3,550 | ±0 | ±0% | 15,000 |
| 2026/09/03 | 3,505 | 3,550 | 3,505 | 3,550 | +50 | +1.4% | 32,200 |
| 2026/09/02 | 3,545 | 3,545 | 3,500 | 3,500 | -45 | -1.3% | 32,400 |
| 2026/09/01 | 3,555 | 3,580 | 3,520 | 3,545 | -10 | -0.3% | 44,900 |
| 2026/08/31 | 3,520 | 3,555 | 3,500 | 3,555 | +35 | +1% | 28,900 |
| 2026/08/28 | 3,490 | 3,520 | 3,490 | 3,520 | +30 | +0.9% | 18,900 |
| 2026/08/27 | 3,480 | 3,510 | 3,470 | 3,490 | +5 | +0.1% | 18,000 |
| 2026/08/26 | 3,480 | 3,500 | 3,475 | 3,485 | +5 | +0.1% | 17,900 |
| 2026/08/25 | 3,445 | 3,480 | 3,430 | 3,480 | +40 | +1.2% | 30,000 |
| 2026/08/24 | 3,445 | 3,465 | 3,435 | 3,440 | -15 | -0.4% | 50,000 |
| 2026/08/21 | 3,465 | 3,465 | 3,430 | 3,455 | +15 | +0.4% | 26,100 |
| 2026/08/20 | 3,420 | 3,455 | 3,400 | 3,440 | +35 | +1% | 28,700 |
| 2026/08/19 | 3,445 | 3,445 | 3,405 | 3,405 | -50 | -1.4% | 40,200 |
| 2026/08/18 | 3,450 | 3,455 | 3,425 | 3,455 | +15 | +0.4% | 22,800 |
| 2026/08/17 | 3,470 | 3,475 | 3,435 | 3,440 | -15 | -0.4% | 27,100 |
| 2026/08/14 | 3,445 | 3,465 | 3,430 | 3,455 | +5 | +0.1% | 26,500 |
| 2026/08/13 | 3,460 | 3,475 | 3,445 | 3,450 | -5 | -0.1% | 17,800 |
| 2026/08/12 | 3,420 | 3,455 | 3,420 | 3,455 | +40 | +1.2% | 12,700 |
| 2026/08/10 | 3,395 | 3,430 | 3,395 | 3,415 | +20 | +0.6% | 11,800 |
| 2026/08/07 | 3,380 | 3,400 | 3,375 | 3,395 | +15 | +0.4% | 14,300 |
1～
50
件表示中 / 4050件
類似銘柄と比較する
現在ご覧いただいている「ディーエムエス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ディーエムエス | 328,000円 | +1.3% | +0.6% | 7.07% | 16.23倍 | 1.12倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| Ｄ Ｉ | 259,000円 | +3.6% | -9.2% | 5.29% | 16.17倍 | 1.96倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＩＴＭ | 112,800円 | +10.7% | +11.0% | 4.43% | 15.98倍 | 2.55倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本スキー | 49,300円 | +15.9% | +18.4% | 1.01% | 14.48倍 | 2.23倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ビーウィズ | 164,200円 | +5.5% | +33.8% | 4.69% | 24.85倍 | 2.72倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
